Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fauquier Bankshares (NQ: FBSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Jul 30, 2008 15.75 15.75 15.75 15.75 200 +0.14(+0.90%)
Jul 29, 2008 15.61 15.61 15.61 15.61 100 -0.49(-3.04%)
Jul 28, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jul 25, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jul 24, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jul 23, 2008 15.29 16.10 15.29 16.10 405 +0.60(+3.87%)
Jul 22, 2008 15.50 15.50 15.50 15.50 137 +0.20(+1.31%)
Jul 21, 2008 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Jul 18, 2008 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Jul 17, 2008 15.12 15.30 15.12 15.30 1,807 +0.05(+0.33%)
Jul 16, 2008 15.14 15.25 15.14 15.25 200 +0.03(+0.20%)
Jul 15, 2008 15.22 15.22 15.22 15.22 0 +0.00(+0.00%)
Jul 14, 2008 15.76 15.76 15.12 15.22 1,116 -0.88(-5.47%)
Jul 11, 2008 16.09 16.10 16.09 16.10 784 +0.10(+0.63%)
Jul 10, 2008 16.00 16.10 16.00 16.00 836 -0.10(-0.62%)
Jul 09, 2008 16.75 16.75 16.09 16.10 1,140 +0.06(+0.40%)
Jul 08, 2008 16.04 16.04 16.04 16.04 100 -1.20(-6.94%)
Jul 07, 2008 17.23 17.23 17.23 17.23 0 +0.00(+0.00%)
Jul 04, 2008 17.23 17.23 17.23 17.23 0 +0.00(+0.00%)
Jul 03, 2008 17.23 17.23 17.23 17.23 0 +0.00(+0.00%)
Jul 02, 2008 17.23 17.23 17.23 17.23 0 +0.00(+0.00%)
Jul 01, 2008 17.22 17.23 16.11 17.23 3,916 +0.73(+4.42%)
Jun 30, 2008 16.10 16.50 16.00 16.50 3,453 +0.18(+1.10%)
Jun 27, 2008 16.99 17.00 16.20 16.32 900 -0.68(-4.00%)
Jun 26, 2008 17.97 17.97 17.00 17.00 3,895 -0.35(-2.02%)
Jun 25, 2008 17.50 17.50 17.35 17.35 1,750 -0.65(-3.61%)
Jun 24, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jun 23, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jun 20, 2008 18.00 18.00 18.00 18.00 730 +0.00(+0.00%)
Jun 19, 2008 18.00 18.00 18.00 18.00 100 -0.10(-0.55%)
Jun 18, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Jun 17, 2008 18.10 18.10 18.10 18.10 2,100 -0.40(-2.16%)
Jun 16, 2008 18.11 18.50 18.11 18.50 972 -0.00(-0.00%)
Jun 13, 2008 18.50 18.50 18.50 18.50 690 +0.00(+0.00%)
Jun 12, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 11, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 10, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 09, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 06, 2008 18.50 18.50 18.50 18.50 100 +0.00(+0.00%)
Jun 05, 2008 18.50 18.50 18.50 18.50 200 +0.40(+2.21%)
Jun 04, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Jun 03, 2008 18.10 18.10 18.10 18.10 100 -0.87(-4.59%)
Jun 02, 2008 18.97 18.97 18.97 18.97 100 +0.82(+4.51%)
May 30, 2008 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
May 29, 2008 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
May 28, 2008 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
May 27, 2008 18.15 18.15 18.15 18.15 402 -0.85(-4.46%)
May 26, 2008 19.00 19.01 19.00 19.00 3,708 +0.00(+0.00%)
May 23, 2008 19.00 19.01 19.00 19.00 3,708 +0.90(+4.97%)
May 22, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
May 21, 2008 18.50 18.50 18.10 18.10 801 -0.40(-2.16%)
May 20, 2008 18.50 18.50 18.50 18.50 100 +0.40(+2.21%)
May 19, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
May 16, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
May 15, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
May 14, 2008 18.13 18.13 18.10 18.10 422 +0.00(+0.00%)
May 13, 2008 18.20 18.20 18.10 18.10 685 -0.40(-2.16%)
May 12, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
May 09, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
May 08, 2008 19.25 19.25 18.15 18.50 5,981 -0.60(-3.14%)
May 07, 2008 19.10 19.10 19.10 19.10 100 +0.35(+1.87%)
May 06, 2008 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
May 05, 2008 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
May 02, 2008 19.24 19.24 18.75 18.75 587 +0.21(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.